Dark

ARLP20261218P22.5
ARLP Dec 18 2026 22.50 Put (ARLP261218P00022500)
option OPRA

EOD

Jul 28, 2026

0.6000-14.286%(-0.1000)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.5700	0.6000	0.5700	0.6000	-14.286%	6	642	0.000%
2026-07-27	0.8000	0.8000	0.7000	0.7000	-33.333%	21	648	-14.286%
2026-07-24	1.0500	1.0500	1.0500	1.0500	+1.942%	1	669	-42.857%
2026-07-23	1.0500	1.0500	1.0300	1.0300	+3.000%	15	670	-41.748%
2026-07-22	1.0000	1.0000	1.0000	1.0000	-13.043%	10	676	-40.000%
2026-07-21	1.1500	1.1500	1.1500	1.1500	-11.538%	1	676	-47.826%
2026-07-20	1.3000	1.3000	1.3000	1.3000	+4.000%	1	676	-53.846%
2026-07-17	1.2500	1.2500	1.2500	1.2500	0.000%	1	676	-52.000%
2026-07-16	1.2500	1.2500	1.2500	1.2500	0.000%	1	676	-52.000%
2026-07-15	1.2500	1.2500	1.2500	1.2500	+1.626%	3	677	-52.000%
2026-07-13	1.2300	1.2300	1.2300	1.2300	-1.600%	3	677	-51.220%
2026-07-09	1.2500	1.2500	1.2500	1.2500	-10.714%	1	679	-52.000%
2026-07-08	1.4000	1.4000	1.4000	1.4000	-9.677%	5	680	-57.143%
2026-07-07	1.5500	1.5500	1.4400	1.5500	-3.125%	13	675	-61.290%
2026-07-06	1.4500	1.6000	1.4500	1.6000	+6.667%	15	683	-62.500%
2026-06-30	1.4500	1.5000	1.4500	1.5000	-1.961%	14	669	-60.000%
2026-06-29	1.3900	1.5300	1.3900	1.5300	+14.179%	13	655	-60.784%
2026-06-26	1.3300	1.3400	1.3300	1.3400	+3.077%	30	642	-55.224%
2026-06-23	1.3000	1.3000	1.3000	1.3000	-7.143%	1	667	-53.846%
2026-06-22	1.5100	1.5100	1.4000	1.4000	-22.222%	11	666	-57.143%
2026-06-18	1.6000	1.8000	1.5500	1.8000	+26.761%	16	644	-66.667%
2026-06-17	1.4200	1.4200	1.4200	1.4200	-5.960%	1	644	-57.746%
2026-06-16	1.4300	1.5100	1.4300	1.5100	+13.534%	29	643	-60.265%
2026-06-15	1.3300	1.3300	1.3300	1.3300	+20.909%	2	616	-54.887%
2026-06-05	1.1000	1.1000	1.1000	1.1000	0.000%	10	614	-45.455%
2026-06-04	1.2000	1.2000	1.1000	1.1000	-13.386%	6	604	-45.455%
2026-06-03	1.2700	1.2700	1.2700	1.2700	+5.833%	60	610	-52.756%
2026-05-28	1.2000	1.2000	1.2000	1.2000	-13.043%	5	550	-50.000%
2026-05-26	1.4000	1.4000	1.3800	1.3800	+6.154%	9	550	-56.522%
2026-05-22	1.3000	1.3000	1.3000	1.3000	-10.345%	1	540	-53.846%
2026-05-21	1.4000	1.4500	1.3500	1.4500	+11.538%	8	532	-58.621%
2026-05-20	1.3000	1.3000	1.3000	1.3000	-10.345%	1	532	-53.846%
2026-05-11	1.7500	1.7500	1.4500	1.4500	-3.333%	71	532	-58.621%
2026-05-07	1.5000	1.5000	1.5000	1.5000	+30.435%	1	486	-60.000%
2026-05-05	1.1500	1.1500	1.1500	1.1500	-8.000%	1	485	-47.826%
2026-05-01	1.2500	1.2500	1.2500	1.2500	+9.649%	50	435	-52.000%
2026-04-30	1.3000	1.3000	1.1100	1.1400	-12.308%	25	435	-47.368%
2026-04-28	1.3600	1.3600	1.3000	1.3000	-25.714%	6	458	-53.846%
2026-04-23	1.7500	1.7500	1.7500	1.7500	+1.156%	3	462	-65.714%
2026-04-22	1.7500	1.8000	1.7300	1.7300	-6.486%	17	462	-65.318%
2026-04-21	1.8000	1.8500	1.8000	1.8500	+15.625%	8	451	-67.568%
2026-04-20	1.5500	1.6000	1.5500	1.6000	-11.111%	28	443	-62.500%
2026-04-17	1.5000	1.8500	1.5000	1.8000	+16.129%	62	415	-66.667%
2026-04-14	1.5500	1.5500	1.5500	1.5500	+40.909%	6	356	-61.290%
2026-04-02	1.1000	1.1000	1.1000	1.1000	+15.789%	8	350	-45.455%
2026-03-27	0.9500	0.9500	0.9500	0.9500	-17.391%	10	350	-36.842%
2026-03-20	1.1500	1.1500	1.1500	1.1500	+9.524%	55	360	-47.826%
2026-03-19	1.0500	1.0500	1.0500	1.0500	+10.526%	9	411	-42.857%
2026-03-18	1.0000	1.0000	0.9500	0.9500	-13.636%	7	402	-36.842%
2026-03-13	1.0500	1.1000	1.0500	1.1000	+10.000%	35	405	-45.455%
2026-03-12	1.0000	1.0000	1.0000	1.0000	+5.263%	5	420	-40.000%
2026-03-10	1.0000	1.0000	0.9500	0.9500	-9.524%	30	425	-36.842%
2026-03-04	1.0000	1.0500	1.0000	1.0500	-8.696%	31	405	-42.857%
2026-02-27	1.1500	1.1500	1.1500	1.1500	-8.000%	10	374	-47.826%
2026-02-26	1.2000	1.3000	1.2000	1.2500	+8.696%	28	384	-52.000%
2026-02-24	1.1500	1.1500	1.1500	1.1500	0.000%	15	404	-47.826%
2026-02-23	1.2000	1.2000	1.1500	1.1500	-14.815%	15	389	-47.826%
2026-02-19	1.3500	1.3500	1.3500	1.3500	-12.903%	25	374	-55.556%
2026-02-17	1.4000	1.5500	1.4000	1.5500	+10.714%	25	349	-61.290%
2026-02-13	1.4000	1.4000	1.4000	1.4000	-3.448%	5	336	-57.143%
2026-02-12	1.3000	1.4500	1.3000	1.4500	+3.571%	30	336	-58.621%
2026-02-11	1.5000	1.5700	1.4000	1.4000	-22.222%	76	344	-57.143%
2026-02-10	1.8500	1.8500	1.8000	1.8000	0.000%	8	320	-66.667%
2026-02-09	1.9000	2.0000	1.8000	1.8000	-14.286%	10	316	-66.667%
2026-02-06	2.1000	2.1300	2.1000	2.1000	+5.000%	40	306	-71.429%
2026-02-05	2.0000	2.0000	2.0000	2.0000	+11.111%	10	266	-70.000%
2026-02-03	1.9000	1.9000	1.8000	1.8000	-21.739%	3	256	-66.667%
2026-01-30	2.3000	2.3000	2.3000	2.3000	+4.545%	1	259	-73.913%
2026-01-29	2.2000	2.2000	2.2000	2.2000	0.000%	50	258	-72.727%
2026-01-28	2.1900	2.2000	1.9500	2.2000	+10.000%	30	208	-72.727%
2026-01-21	2.0500	2.0500	2.0000	2.0000	0.000%	3	178	-70.000%
2026-01-20	2.0000	2.0000	2.0000	2.0000	-9.091%	50	175	-70.000%
2026-01-15	2.2000	2.2000	2.2000	2.2000	+2.326%	1	125	-72.727%
2026-01-13	2.1500	2.1500	2.1500	2.1500	-2.273%	50	124	-72.093%
2026-01-12	2.2000	2.2000	2.2000	2.2000	-21.429%	2	74	-72.727%
2026-01-02	2.8000	2.8000	2.8000	2.8000	-1.754%	3	72	-78.571%
2025-12-31	2.8500	2.8500	2.8500	2.8500	+1.064%	5	64	-78.947%
2025-12-30	2.8000	2.8200	2.6000	2.8200	+6.015%	13	64	-78.723%
2025-12-29	2.6600	2.6600	2.6600	2.6600	+2.308%	5	51	-77.444%
2025-12-23	2.6000	2.6000	2.6000	2.6000	-16.667%	1	46	-76.923%
2025-12-22	2.7500	3.1200	2.7500	3.1200	0.000%	46	46	-80.769%

.dark-mode .pNy0WQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pNy0WQ{ color: #333333; background-color: white; border: 2px solid #333333; }ARLP20261218P22.5ARLP Dec 18 2026 22.50 Put (ARLP261218P00022500)option OPRA

ARLP20261218P22.5
ARLP Dec 18 2026 22.50 Put (ARLP261218P00022500)
option OPRA